S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:4710.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614C04710000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 551.69 | 645.30 | 650.90 | 0.00 | - | 1 | 301 | 57.50% |
| SPX240621C04710000 | 2024-01-18 4:53PM EDT | 2024-06-21 | 261.19 | 409.00 | 416.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C04710000 | 2024-06-07 12:30PM EDT | 2024-06-28 | 669.77 | 655.20 | 661.40 | 0.00 | - | 1 | 8 | 40.21% |
| SPX240719C04710000 | 2024-01-26 12:38PM EDT | 2024-07-19 | 367.11 | 464.20 | 544.70 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240920C04710000 | 2024-04-16 2:55PM EDT | 2024-09-20 | 525.52 | 681.10 | 699.30 | 0.00 | - | 3 | 7 | 24.32% |
| SPXW241031C04710000 | 2024-05-13 9:49AM EDT | 2024-10-31 | 656.22 | 749.40 | 765.40 | 0.00 | - | 1 | 1 | 28.11% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240614P04710000 | 2024-06-10 12:29PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 104 | 105 | 38.57% |
| SPXW240621P04710000 | 2024-06-07 2:17PM EDT | 2024-06-21 | 0.85 | 0.50 | 0.55 | 0.00 | - | 65 | 334 | 28.49% |
| SPXW240628P04710000 | 2024-06-07 1:48PM EDT | 2024-06-28 | 1.15 | 0.90 | 1.00 | 0.00 | - | 11 | 124 | 24.36% |
| SPXW240705P04710000 | 2024-06-07 2:54PM EDT | 2024-07-05 | 1.75 | 1.45 | 1.60 | 0.00 | - | 3 | 9 | 22.18% |
| SPXW240719P04710000 | 2024-06-10 10:39AM EDT | 2024-07-19 | 4.10 | 3.80 | 3.90 | -1.70 | -29.31% | 4 | 167 | 20.53% |
| SPXW240731P04710000 | 2024-06-06 9:50AM EDT | 2024-07-31 | 7.00 | 6.10 | 6.30 | 0.00 | - | 20 | 312 | 19.63% |
| SPX240816P04710000 | 2024-06-07 3:44PM EDT | 2024-08-16 | 9.90 | 9.50 | 9.80 | 0.00 | - | 84 | 451 | 18.76% |
| SPXW240830P04710000 | 2024-06-05 10:30AM EDT | 2024-08-30 | 15.46 | 12.80 | 13.00 | 0.00 | - | 12 | 68 | 18.18% |
| SPXW240920P04710000 | 2024-06-07 2:00PM EDT | 2024-09-20 | 18.00 | 18.30 | 18.50 | 0.00 | - | 34 | 87 | 17.65% |
| SPXW240930P04710000 | 2024-06-07 1:22PM EDT | 2024-09-30 | 19.81 | 20.40 | 20.70 | 0.00 | - | 1 | 78 | 17.34% |
| SPXW241018P04710000 | 2024-06-05 9:45AM EDT | 2024-10-18 | 29.89 | 25.60 | 25.90 | 0.00 | - | 1 | 81 | 17.10% |
| SPXW241031P04710000 | 2024-06-07 1:47PM EDT | 2024-10-31 | 27.90 | 28.60 | 29.10 | 0.00 | - | 1 | 8 | 16.86% |
| SPXW241129P04710000 | 2024-06-03 12:46PM EDT | 2024-11-29 | 39.80 | 38.70 | 39.20 | -10.31 | -20.57% | 75 | 1 | 16.81% |
© 2024 Yahoo. All rights reserved.